Forward Air Corporation (FWRD) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +9.0%
- 3M
- -6.5%
- YTD
- -33.8%
- 1Y
- -20.4%
- 3Y
- -37.1%
- 5Y
- -31.0%
Loading 10-year price history...
FWRD Historical Performance
FWRD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -42.5%
- 2003 annual price return
- +37.1%
- 2004 annual price return
- +58.1%
- 2005 annual price return
- +22.2%
- 2006 annual price return
- -20.1%
- 2007 annual price return
- +2.7%
- 2008 annual price return
- -19.6%
- 2009 annual price return
- +2.8%
- 2010 annual price return
- +11.2%
- 2011 annual price return
- +11.7%
- 2012 annual price return
- +5.6%
- 2013 annual price return
- +22.2%
- 2014 annual price return
- +16.6%
- 2015 annual price return
- -13.5%
- 2016 annual price return
- +10.8%
- 2017 annual price return
- +18.6%
- 2018 annual price return
- -5.0%
- 2019 annual price return
- +27.6%
- 2020 annual price return
- +10.3%
- 2021 annual price return
- +58.5%
- 2022 annual price return
- -13.1%
- 2023 annual price return
- -40.0%
- 2024 annual price return
- -48.2%
- 2025 annual price return
- -21.5%
- 2026 annual price return
- -37.8%
FWRD Stock Price Trajectory (1993–2026)
As of November 8, 2026, Forward Air Corporation (FWRD) trades at $16.64, representing a -20.4% return over the past year. The stock has delivered a -82.3% total return over five years (-31.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $125.71 on January 4, 2022. From this peak, FWRD has corrected -86.8%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ARCB (+96.7% 1Y), SAIA (+21.2% 1Y), and ODFL (+19.8% 1Y), FWRD has underperformed the peer group average. Compare FWRD vs ARCB →
FWRD Historical Price Data · from 1993
Rows 1–50 of 8,300| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.93 | 18.10 | 16.61 | 16.64 | 353K | -1.71% |
| 2026-11-05 | 19.03 | 19.45 | 16.76 | 16.93 | 481K | -11.27% |
| 2026-11-04 | 18.08 | 19.44 | 18.08 | 19.08 | 459K | +3.70% |
| 2026-11-03 | 18.32 | 18.75 | 17.94 | 18.40 | 401K | +0.44% |
| 2026-11-02 | 17.84 | 19.09 | 17.78 | 18.32 | 386K | +3.97% |
| 2026-10-30 | 17.89 | 18.35 | 17.25 | 17.62 | 442K | -1.40% |
| 2026-10-29 | 17.65 | 18.45 | 17.15 | 17.87 | 600K | +1.88% |
| 2026-10-28 | 16.01 | 17.66 | 16.00 | 17.54 | 585K | +15.85% |
| 2026-10-27 | 15.23 | 15.38 | 14.84 | 15.14 | 323K | +0.40% |
| 2026-10-26 | 15.37 | 15.40 | 14.97 | 15.08 | 343K | -1.44% |
| 2026-10-23 | 15.35 | 15.60 | 15.00 | 15.30 | 273K | -2.05% |
| 2026-10-22 | 15.62 | 15.97 | 15.59 | 15.62 | 236K | -0.89% |
| 2026-10-21 | 15.42 | 15.95 | 15.17 | 15.76 | 260K | +2.94% |
| 2026-10-20 | 15.35 | 15.89 | 15.04 | 15.31 | 357K | -0.07% |
| 2026-10-19 | 15.07 | 15.41 | 14.95 | 15.32 | 363K | +1.86% |
| 2026-10-16 | 15.82 | 15.98 | 14.80 | 15.04 | 267K | -5.05% |
| 2026-10-15 | 15.72 | 16.04 | 15.50 | 15.84 | 181K | +2.00% |
| 2026-10-14 | 15.41 | 15.68 | 15.09 | 15.53 | 341K | -0.32% |
| 2026-10-13 | 15.77 | 15.93 | 15.23 | 15.58 | 303K | -1.20% |
| 2026-10-12 | 15.62 | 15.86 | 15.42 | 15.77 | 222K | +0.83% |
| 2026-10-09 | 16.45 | 16.75 | 15.59 | 15.64 | 414K | -4.17% |
| 2026-10-08 | 15.14 | 16.51 | 15.14 | 16.32 | 647K | +6.18% |
| 2026-10-07 | 15.04 | 15.47 | 14.87 | 15.37 | 350K | +0.72% |
| 2026-10-06 | 15.18 | 15.38 | 15.02 | 15.26 | 345K | +1.26% |
| 2026-10-05 | 15.85 | 15.85 | 15.02 | 15.07 | 526K | -5.28% |
| 2026-10-02 | 15.71 | 16.39 | 15.71 | 15.91 | 372K | +2.65% |
| 2026-10-01 | 15.25 | 15.64 | 14.98 | 15.50 | 626K | +1.64% |
| 2026-09-30 | 15.24 | 15.73 | 14.91 | 15.25 | 421K | +1.60% |
| 2026-09-29 | 15.33 | 15.73 | 14.81 | 15.01 | 578K | -1.70% |
| 2026-09-28 | 14.52 | 15.29 | 14.29 | 15.27 | 923K | +3.95% |
| 2026-09-25 | 14.81 | 15.40 | 14.65 | 14.69 | 434K | -0.41% |
| 2026-09-24 | 15.03 | 15.27 | 14.23 | 14.75 | 467K | -2.06% |
| 2026-09-23 | 15.14 | 15.16 | 14.54 | 15.06 | 452K | -0.53% |
| 2026-09-22 | 15.00 | 15.42 | 14.70 | 15.14 | 395K | +3.77% |
| 2026-09-21 | 15.00 | 15.07 | 14.10 | 14.59 | 567K | -1.62% |
| 2026-09-18 | 15.25 | 15.53 | 14.74 | 14.83 | 1.09M | -3.76% |
| 2026-09-17 | 15.88 | 16.02 | 15.35 | 15.41 | 482K | -0.52% |
| 2026-09-16 | 16.34 | 16.38 | 15.10 | 15.49 | 509K | -5.55% |
| 2026-09-15 | 16.68 | 16.76 | 16.31 | 16.40 | 306K | -1.74% |
| 2026-09-14 | 16.21 | 16.71 | 15.96 | 16.69 | 435K | +0.36% |
| 2026-09-11 | 16.67 | 16.82 | 16.31 | 16.63 | 469K | +1.28% |
| 2026-09-10 | 16.30 | 16.66 | 16.16 | 16.42 | 314K | +0.24% |
| 2026-09-09 | 17.07 | 17.22 | 16.35 | 16.38 | 416K | -5.15% |
| 2026-09-08 | 17.79 | 17.83 | 17.20 | 17.27 | 368K | -3.47% |
| 2026-09-04 | 16.21 | 18.36 | 16.21 | 17.89 | 800K | +9.69% |
| 2026-09-03 | 16.14 | 16.62 | 15.98 | 16.31 | 1.15M | +2.07% |
| 2026-09-02 | 16.46 | 16.76 | 15.87 | 15.98 | 440K | -2.44% |
| 2026-09-01 | 16.95 | 17.13 | 16.27 | 16.38 | 447K | -3.65% |
| 2026-08-31 | 17.03 | 17.51 | 16.64 | 17.00 | 1.33M | +0.06% |
| 2026-08-28 | 17.70 | 17.80 | 16.98 | 16.99 | 342K | -4.01% |
FWRD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FWRD — Frequently Asked Questions
Quick answers to the most common questions about buying FWRD stock.
How has FWRD stock performed recently?
FWRD declined -20.4% over the past year, below its 5-year annualized CAGR of -31.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FWRD's all-time high price?
Forward Air Corporation reached $125.71 on 2022-01-04. The 52-week high is $31.18. Current 1-year return of -20.4% places the stock further from historical peaks.
Where can I download FWRD historical price data?
This page provides FWRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.